Commercial International Bank-Egypt (CIB) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	38.000	39.000	38.000	38.920	21.329	7,323,241
2022-08-04	37.700	38.200	37.580	38.000	20.825	7,672,286
2022-08-03	37.210	37.700	37.210	37.700	20.661	1,420,414
2022-08-02	37.990	38.000	37.210	37.210	20.392	11,055,360
2022-08-01	38.370	38.700	37.520	37.990	20.820	3,696,871
2022-07-31	37.900	39.000	37.900	38.370	21.028	1,674,123
2022-07-28	37.430	37.950	37.110	37.900	20.770	5,689,154
2022-07-27	37.450	38.100	37.400	37.430	20.513	4,242,818
2022-07-26	36.900	38.000	36.640	37.450	20.524	2,998,911
2022-07-25	37.000	37.400	36.900	36.900	20.222	7,189,248
2022-07-24	37.700	37.700	37.000	37.000	20.277	1,397,543
2022-07-21	37.000	37.700	37.000	37.700	20.661	2,126,765
2022-07-20	36.900	37.930	36.900	37.000	20.277	3,826,990
2022-07-19	36.000	37.370	35.940	36.900	20.222	10,535,927
2022-07-18	36.000	36.800	35.830	36.000	19.729	7,933,834
2022-07-17	35.600	36.870	35.600	36.000	19.729	1,772,937
2022-07-07	34.800	35.740	34.800	35.600	19.510	2,031,028
2022-07-06	34.590	35.440	34.200	34.800	19.072	1,822,815
2022-07-05	34.750	35.100	33.830	34.590	18.956	8,636,413
2022-07-04	36.450	36.490	34.120	34.750	19.044	3,838,158
2022-07-03	37.280	37.280	35.160	36.450	19.976	3,469,895
2022-06-29	37.380	37.500	37.040	37.280	20.431	3,029,908
2022-06-28	37.390	39.000	36.000	37.380	20.485	5,996,893
2022-06-27	37.700	37.900	37.000	37.390	20.491	6,577,400
2022-06-26	37.260	37.850	37.260	37.700	20.661	1,297,043
2022-06-23	38.400	38.400	37.260	37.260	20.420	1,429,938
2022-06-22	38.850	38.970	38.400	38.400	21.044	1,263,015
2022-06-21	38.500	38.970	38.310	38.850	21.291	3,355,863
2022-06-20	38.500	38.700	38.360	38.500	21.099	1,073,772
2022-06-19	39.000	39.000	38.410	38.500	21.099	1,540,942
2022-06-16	39.700	39.700	39.000	39.000	21.373	10,769,873
2022-06-15	39.800	39.800	39.300	39.700	21.757	1,331,407
2022-06-14	39.800	39.800	39.000	39.800	21.812	2,391,378
2022-06-13	39.800	39.800	39.360	39.800	21.812	3,031,418
2022-06-12	40.690	40.690	39.540	39.800	21.812	968,933
2022-06-09	40.690	40.980	40.220	40.690	22.299	1,532,330
2022-06-08	39.950	41.000	39.950	40.690	22.299	1,695,221
2022-06-07	39.700	40.000	39.430	39.950	21.894	1,216,687
2022-06-06	39.710	39.950	39.070	39.700	21.757	3,495,216
2022-06-05	40.000	40.300	39.600	39.710	21.762	642,766
2022-06-02	41.000	41.000	39.990	40.000	21.921	1,971,804
2022-06-01	41.200	41.400	40.520	41.000	22.469	2,815,309
2022-05-31	40.840	42.000	40.800	41.200	22.579	5,618,245
2022-05-30	40.830	41.100	40.400	40.840	22.382	3,135,091
2022-05-29	41.620	41.800	40.720	40.830	22.376	285,726
2022-05-26	41.400	42.000	41.000	41.620	22.809	1,315,683
2022-05-25	42.250	42.250	41.400	41.400	22.689	1,717,424
2022-05-24	42.250	42.490	41.500	42.250	23.154	1,560,851
2022-05-23	41.780	42.650	41.460	42.250	23.154	2,380,917
2022-05-22	42.100	42.370	41.700	41.780	22.897	447,416
2022-05-19	40.910	42.100	40.400	42.100	23.072	1,356,177
2022-05-18	40.300	41.000	40.300	40.910	22.420	2,201,061
2022-05-17	40.900	41.250	40.200	40.300	22.086	1,812,662
2022-05-16	41.500	41.500	40.110	40.900	22.415	3,871,826
2022-05-15	42.100	42.550	41.500	41.500	22.743	838,630
2022-05-12	42.760	42.760	42.000	42.100	23.072	2,176,010
2022-05-11	43.210	43.480	42.760	42.760	23.434	2,205,772
2022-05-10	43.120	43.700	43.010	43.210	23.680	1,946,016
2022-05-09	45.000	45.290	43.120	43.120	23.631	3,430,543
2022-05-08	44.800	45.250	44.000	45.000	24.661	1,993,035

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	6.0000 EGP
2025-04-08	2.5000 EGP
2024-04-22	0.5500 EGP
2023-04-04	0.5379 EGP
2022-04-05	1.3500 EGP
2020-04-07	1.2500 EGP
2019-03-26	1.0000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.